1. Share Prices

  2. 4Basebio PLC (4BB)

1,185.00p+0.00 (+0.00%)20 Dec 2024, 14:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

4Basebio PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20241185.00p1190.00p1173.00p1185.00p484
Dec 19, 20241210.00p1192.00p1192.00p1185.00p419
Dec 18, 20241210.00p1170.80p1170.00p1210.00p1,401
Dec 17, 20241210.00p1182.00p1182.00p1210.00p435
Dec 16, 20241185.00p1200.00p1196.50p1210.00p836
Dec 13, 20241185.00p1200.00p1197.00p1185.00p139
Dec 12, 20241185.00p1175.00p1175.00p1185.00p100
Dec 11, 20241225.00p1250.00p1200.00p1200.00p3,555
Dec 10, 20241250.00p1218.00p1200.00p1225.00p1,541
Dec 9, 20241300.00p1260.00p1220.00p1250.00p2,272
Dec 6, 20241300.00p1255.00p1250.00p1300.00p1,501
Dec 5, 20241300.00p1297.50p1250.00p1300.00p502
Dec 4, 20241300.00p1255.00p1250.00p1300.00p848
Dec 3, 20241300.00p1300.00p1300.00p1300.00p38
Dec 2, 20241300.00p1304.00p1262.00p1300.00p641
Nov 29, 20241300.00p1300.00p1260.00p1300.00p3,513
Nov 28, 20241300.00p1350.00p1250.00p1250.00p1,471
Nov 27, 20241300.00p1300.00p1230.00p1230.00p22
Nov 26, 20241300.00p1350.00p1250.00p1300.00p6
Nov 25, 20241300.00p1262.50p1262.50p1300.00p50
Nov 22, 20241300.00p1255.00p1255.00p1300.00p500
Nov 21, 20241300.00p1310.00p1310.00p1300.00p2
Nov 20, 20241300.00p1308.00p1262.00p1300.00p201
Nov 19, 20241300.00p1260.00p1260.00p1300.00p61
Nov 18, 20241325.00p1310.00p1260.50p1300.00p1,856
Nov 15, 20241325.00p1325.00p1325.00p1325.00p46,500
Nov 14, 20241325.00p1350.00p1310.00p1325.00p864
Nov 13, 20241300.00p1380.00p1300.00p1325.00p1,472
Nov 12, 20241275.00p1500.00p1255.00p1300.00p430,063
Nov 11, 20241275.00p1290.00p1250.00p1275.00p679
Nov 8, 20241275.00p1300.00p1250.00p1275.00p511
Nov 7, 20241275.00p1300.00p1250.50p1275.00p758
Nov 6, 20241275.00p1300.00p1250.00p1275.00p166
Nov 5, 20241275.00p1255.00p1255.00p1275.00p226
Nov 4, 20241265.00p1300.00p1270.00p1275.00p3,731
Nov 1, 20241280.00p1297.00p1253.00p1260.00p5,554
Oct 31, 20241280.00p1300.00p1277.00p1280.00p8,151
Oct 30, 20241310.00p1300.00p1280.00p1280.00p6,181
Oct 29, 20241310.00p1327.45p1285.00p1310.00p3,130
Oct 28, 20241315.00p1350.00p1285.00p1350.00p5,027
Oct 25, 20241300.00p1350.00p1329.75p1315.00p137
Oct 24, 20241305.00p1315.00p1305.00p1315.00p1,050
Oct 22, 20241295.00p1314.60p1280.20p1295.00p375
Oct 21, 20241295.00p1320.00p1277.50p1295.00p559
Oct 17, 20241295.00p1327.00p1272.00p1295.00p1,624
Oct 16, 20241285.00p1330.00p1250.00p1295.00p8,405
Oct 15, 20241300.00p1350.00p1276.00p1290.00p2,214
Oct 14, 20241390.00p1400.00p1300.00p1300.00p6,996
Oct 10, 20241390.00p1398.00p1398.00p1390.00p70
Oct 9, 20241390.00p1352.00p1352.00p1390.00p22
12345
Showing 1 to 50 of 236

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.